-
5 DAY PERFORMANCE
-4.72% -
1 MONTH PERFORMANCE
-13.68% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-28.87% -
YEAR-TO-DATE PERFORMANCE
-45.70% -
1 YEAR PERFORMANCE
-52.80%
Adial Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.02 | $1.01 (-1.02%) | $1.02 | $0.99 | 141,980 | $5.84 M |
| 11/21/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $1.00 | 56,707 | $5.95 M |
| 11/20/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 97,233 | $5.95 M |
| 11/19/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 173,023 | $5.89 M |
| 11/18/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 208,400 | $5.89 M |
| 11/15/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.04 | 271,303 | $6.19 M |
| 11/14/2024 | $1.10 | $1.14 (3.64%) | $1.28 | $1.00 | 1.88 M | $211,912 |
| 11/13/2024 | $1.02 | $0.99 (-2.84%) | $1.03 | $0.98 | 108,336 | $184,214 |
| 11/12/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 74,821 | $189,605 |
| 11/11/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.01 | 51,300 | $187,746 |
| 11/08/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.00 | 146,345 | $193,323 |
| 11/07/2024 | $1.02 | $1.07 (4.9%) | $1.09 | $1.00 | 195,900 | $198,900 |
| 11/06/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.97 | 125,900 | $187,746 |
| 11/05/2024 | $1.01 | $1.01 (0%) | $1.02 | $0.99 | 29,369 | $187,746 |
| 11/04/2024 | $1.00 | $1.00 (0%) | $1.02 | $1.00 | 37,303 | $185,887 |
| 11/01/2024 | $1.00 | $1.01 (1.1%) | $1.02 | $0.98 | 37,700 | $187,746 |
| 10/31/2024 | $0.98 | $1.00 (2.04%) | $1.02 | $0.98 | 56,100 | $185,887 |
| 10/30/2024 | $1.01 | $1.00 (-1.44%) | $1.02 | $0.99 | 67,100 | $185,051 |
| 10/29/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.01 | 84,900 | $189,605 |
| 10/28/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.00 | 182,821 | $193,323 |
| 10/25/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 89,400 | $204,476 |
| 10/24/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 129,430 | $204,476 |
| 10/23/2024 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.05 | 183,839 | $198,900 |
| 10/22/2024 | $1.07 | $1.17 (9.35%) | $1.18 | $1.05 | 397,338 | $217,488 |
| 10/21/2024 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 297,521 | $198,900 |
| 10/18/2024 | $0.98 | $1.01 (3.23%) | $1.05 | $0.97 | 241,105 | $187,746 |
| 10/17/2024 | $1.04 | $0.97 (-6.72%) | $1.04 | $0.95 | 324,330 | $180,329 |
| 10/16/2024 | $0.97 | $1.03 (6.67%) | $1.03 | $0.95 | 148,500 | $191,464 |
| 10/15/2024 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.94 | 73,257 | $176,593 |
| 10/14/2024 | $0.96 | $0.97 (1.83%) | $1.00 | $0.96 | 111,316 | $180,776 |
| 10/11/2024 | $0.95 | $0.95 (0%) | $0.98 | $0.95 | 33,643 | $176,593 |
| 10/10/2024 | $0.94 | $0.95 (1.06%) | $0.96 | $0.94 | 56,448 | $176,593 |
| 10/09/2024 | $0.95 | $0.95 (-0.01%) | $0.96 | $0.94 | 65,102 | $176,575 |
| 10/08/2024 | $0.96 | $0.95 (-0.73%) | $0.96 | $0.94 | 57,300 | $176,221 |
| 10/07/2024 | $0.96 | $0.96 (-0.52%) | $0.98 | $0.96 | 46,200 | $177,523 |
| 10/04/2024 | $0.98 | $0.97 (-0.91%) | $0.98 | $0.94 | 50,914 | $180,515 |
| 10/03/2024 | $0.97 | $0.97 (-0.02%) | $0.98 | $0.96 | 36,162 | $179,865 |
| 10/02/2024 | $0.98 | $0.95 (-2.71%) | $0.98 | $0.95 | 36,439 | $176,686 |
| 10/01/2024 | $1.02 | $0.97 (-4.57%) | $1.02 | $0.95 | 67,029 | $180,943 |
| 09/30/2024 | $1.01 | $1.00 (-1.09%) | $1.01 | $0.97 | 75,800 | $185,702 |
| 09/27/2024 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 58,400 | $187,746 |
| 09/26/2024 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 98,748 | $185,887 |
| 09/25/2024 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 66,800 | $193,323 |
| 09/24/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 53,400 | $195,182 |
| 09/23/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 39,700 | $197,041 |
| 09/20/2024 | $1.05 | $1.05 (0%) | $1.09 | $1.04 | 86,725 | $195,182 |
| 09/19/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 220,209 | $195,182 |
| 09/18/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 86,538 | $200,758 |
| 09/17/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.06 | 144,321 | $204,476 |
| 09/16/2024 | $1.06 | $1.09 (2.83%) | $1.12 | $1.06 | 124,600 | $202,617 |
| 09/13/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 69,212 | $200,758 |
| 09/12/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 108,300 | $202,617 |
| 09/11/2024 | $1.02 | $1.10 (7.84%) | $1.11 | $1.02 | 344,208 | $204,476 |
| 09/10/2024 | $1.01 | $1.01 (0%) | $1.03 | $0.99 | 53,400 | $187,746 |
| 09/09/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 80,548 | $187,746 |
| 09/06/2024 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.98 | 74,900 | $185,887 |
| 09/05/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 77,590 | $189,605 |
| 09/04/2024 | $1.01 | $1.04 (2.97%) | $1.04 | $0.97 | 233,825 | $193,323 |
| 09/03/2024 | $0.99 | $1.00 (1.01%) | $1.03 | $0.96 | 97,826 | $185,887 |
| 08/30/2024 | $0.98 | $0.98 (0.62%) | $1.00 | $0.95 | 78,749 | $182,356 |
| 08/29/2024 | $0.97 | $0.99 (1.96%) | $1.00 | $0.96 | 97,000 | $183,843 |
| 08/28/2024 | $0.98 | $0.96 (-1.94%) | $1.01 | $0.96 | 129,657 | $179,196 |
| 08/27/2024 | $1.04 | $0.99 (-4.75%) | $1.04 | $0.98 | 82,106 | $184,140 |
| 08/26/2024 | $0.99 | $1.06 (7.07%) | $1.06 | $0.97 | 281,933 | $197,041 |
| 08/23/2024 | $1.00 | $0.97 (-2.99%) | $1.00 | $0.95 | 128,432 | $179,939 |
| 08/22/2024 | $0.98 | $1.01 (2.61%) | $1.05 | $0.98 | 287,414 | $187,746 |